Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.29
+0.04 (0.14%)
May 6, 2025, 3:20 PM EDT
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.34% |
| May 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.14% |
| May 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.14% |
| May 2, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.92% |
| May 1, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.24% |
| Apr 30, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.35% |
| Apr 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.32% |
| Apr 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.28% |
| Apr 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.32% |
| Apr 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.92% |
| Apr 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.19% |
| Apr 22, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.38% |
| Apr 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% |
| Apr 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.92% |
| Apr 16, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.27% |
| Apr 15, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.47% |
| Apr 14, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.41% |
| Apr 11, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 2.58% |
| Apr 10, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.94% |
| Apr 9, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4.24% |
| Apr 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.77% |
| Apr 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -3.42% |
| Apr 4, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -4.48% |
| Apr 3, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.88% |
| Apr 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.17% |
| Apr 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.39% |
| Mar 31, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.35% |
| Mar 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.48% |
| Mar 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.59% |
| Mar 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.59% |
| Mar 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.31% |
| Mar 24, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.34% |
| Mar 21, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.62% |
| Mar 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.19 | -0.61% |
| Mar 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 0.07% |
| Mar 18, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.35 | - |
| Mar 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.35 | 1.38% |
| Mar 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.95 | 1.61% |
| Mar 13, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.49 | -0.49% |
| Mar 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.63 | 0.35% |
| Mar 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.53 | 0.81% |
| Mar 10, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.30 | -2.34% |
| Mar 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.98 | 0.38% |
| Mar 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | -0.34% |
| Mar 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | 3.06% |
| Mar 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.11 | 0.68% |
| Mar 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.92 | -0.75% |
| Feb 28, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.13 | -1.61% |
| Feb 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.59 | -1.48% |
| Feb 26, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.02 | 1.08% |